19,100€
2,14%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 19,00 | 19,05 | 18,70 | 18,95 | 1,34% | - |
| 01.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 31.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | - |
| 28.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 27.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 26.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 25.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | - |
| 24.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 21.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 20.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 19.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 18.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 17.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 14.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 13.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 12.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 10.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 07.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 06.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 05.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 04.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 03.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 28.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 27.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 26.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 25.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 24.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 21.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 20.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 18.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 17.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 14.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 13.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 12.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 11.02.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 7,62% | 135,00 |
| 10.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 07.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 06.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 04.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 03.02.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -14,17% | 338,00 |
| 31.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -9,77% | - |
| 30.01.2025 | 25,60 | 26,60 | 25,60 | 26,60 | 2,31% | 63,00 |
| 29.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 28.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 27.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 24.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 23.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 22.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 21.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 17.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 16.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 15.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 14.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 13.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 10.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 09.01.2025 | 25,40 | 26,00 | 25,40 | 26,00 | 3,17% | 16,00 |
| 08.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 07.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 06.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 03.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 02.01.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | 389,00 |
| 30.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 27.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 23.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 20.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 19.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 18.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 17.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 16.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 13.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 12.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 11.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 10.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 09.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 06.12.2024 | 31,40 | 32,00 | 30,60 | 30,60 | -2,55% | - |
| 05.12.2024 | 32,40 | 32,50 | 31,40 | 31,40 | -3,68% | - |
| 04.12.2024 | 33,00 | 33,30 | 32,40 | 32,60 | -0,91% | - |
| 03.12.2024 | 33,30 | 33,40 | 32,80 | 32,90 | -0,90% | - |
| 02.12.2024 | 33,20 | 33,50 | 32,80 | 33,20 | 0,00% | - |
| 29.11.2024 | 33,30 | 33,60 | 33,00 | 33,20 | -0,90% | - |
| 28.11.2024 | 33,30 | 33,50 | 33,20 | 33,50 | 0,90% | - |
| 27.11.2024 | 33,40 | 33,90 | 33,00 | 33,20 | -1,19% | - |
| 26.11.2024 | 33,90 | 34,10 | 33,20 | 33,60 | -2,61% | - |
| 25.11.2024 | 33,10 | 35,00 | 32,90 | 34,50 | 11,29% | - |
| 22.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,82% | - |
| 21.11.2024 | 30,90 | 31,90 | 30,80 | 31,90 | 4,93% | - |
| 20.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 19.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 18.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
| 15.11.2024 | 32,40 | 33,10 | 31,50 | 32,00 | -5,88% | - |
| 14.11.2024 | 31,20 | 36,20 | 31,20 | 34,00 | 11,48% | - |
| 13.11.2024 | 30,00 | 31,00 | 29,90 | 30,50 | -1,29% | - |
| 12.11.2024 | 31,50 | 31,60 | 30,80 | 30,90 | -2,83% | - |
| 11.11.2024 | 31,70 | 32,10 | 31,60 | 31,80 | 1,60% | - |
| 08.11.2024 | 30,70 | 31,40 | 30,50 | 31,30 | 2,29% | - |
| 07.11.2024 | 30,30 | 31,00 | 30,00 | 30,60 | 3,73% | - |